DIS: The Walt Disney Company

As of Tuesday, December 16th, 2025

$ 111.62

+1.13 +1.02%

Open: 111.22
High: 112.85
Low: 110.86
Volume: 14,697,823
Previous Close on Monday, December 15th, 2025

$ 110.49

-1.11 -0.99%

Open: 110.70
High: 111.55
Low: 108.55
Volume: 13,800,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-16 111.22 112.85 110.86 111.62 14,697,823 +1.13 +1.02
2025-12-15 110.70 111.55 108.55 110.49 13,800,505 -1.11 -0.99
2025-12-12 111.73 113.34 111.15 111.60 12,948,990 +0.14 +0.13
2025-12-11 109.20 111.56 109.11 111.46 11,915,201 +2.63 +2.42
2025-12-10 107.12 109.67 106.58 108.83 10,581,007 +1.81 +1.69
2025-12-09 107.59 107.75 106.55 107.02 8,544,340 -0.61 -0.57
2025-12-08 105.30 108.05 104.83 107.63 13,183,477 +2.33 +2.21
2025-12-05 105.18 106.17 104.56 105.30 10,564,165 -0.17 -0.16
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 113.34
On 2025-12-12		 106.58
On 2025-12-10		 4.60 4.30 113.34
On 2025-12-12		 108.55
On 2025-12-15		 -4.23 110.80
10D 113.34
On 2025-12-12		 104.47
On 2025-12-03		 6.79 6.48 113.34
On 2025-12-12		 108.55
On 2025-12-15		 -4.23 108.52
20D 113.34
On 2025-12-12		 101.89
On 2025-11-24		 5.93 5.61 107.59
On 2025-11-19		 101.89
On 2025-11-24		 -5.30 106.39
WTD 112.85
On 2025-12-16		 108.55
On 2025-12-15		 0.02 0.02 111.55
On 2025-12-15		 111.55
On 2025-12-15		 0.00 111.06
MTD 113.34
On 2025-12-12		 104.47
On 2025-12-01		 7.15 6.84 113.34
On 2025-12-12		 108.55
On 2025-12-15		 -4.23 108.06
As of Tuesday, December 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.73 -2.25 -0.75 5,136,039
KO

The Coca-Cola Company

70.37 -0.60 -0.85 17,084,142
PFE

Pfizer Inc.

25.53 -0.90 -3.41 110,928,648
VZ

Verizon Communications Inc.

40.75 -0.05 -0.12 22,665,016
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,114.26 -302.30 -0.62 457,452,185
DJTA

Dow Jones Transportation Average

17,462.16 -9.67 -0.06 182,687,952
SPX

S&P 500 Index

6,800.26 -16.25 -0.24
OEX

S&P 100 Index

3,403.37 -2.62 -0.08
NDX

NASDAQ 100 Index

25,132.94 +65.68 +0.26
NYA

NYSE Composite Index

21,842.08 -187.93 -0.85
XAX

NYSE AMEX Composite Index

6,851.89 -229.12 -3.24
RUI

RUSSELL 1000 Index

3,710.88 -9.22 -0.25
RUT

Russell 2000 Index

2,519.30 -11.36 -0.45
RUA

Russell 3000 Index

3,863.45 -9.94 -0.26
VIX

CBOE Volatility Index

16.48 -0.02 -0.12
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.97 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.67 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,768.56 +23.76 +0.20
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

111.62 +1.13 +1.02 14,697,823